佐藤食品工業(2814)の株価時系列情報
佐藤食品工業(2814)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/28 | 1,616 | 1,616 | 1,600 | 1,601 | 600 |
| 2022/12/27 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2022/12/21 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2022/12/20 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2022/12/19 | 1,581 | 1,600 | 1,581 | 1,600 | 600 |
| 2022/12/16 | 1,602 | 1,614 | 1,602 | 1,614 | 200 |
| 2022/12/12 | 1,615 | 1,615 | 1,615 | 1,615 | 1,500 |
| 2022/12/08 | 1,584 | 1,620 | 1,584 | 1,615 | 900 |
| 2022/12/07 | 1,616 | 1,616 | 1,616 | 1,616 | 100 |
| 2022/12/05 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2022/12/01 | 1,590 | 1,600 | 1,590 | 1,600 | 1,200 |
| 2022/11/30 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2022/11/29 | 1,619 | 1,619 | 1,619 | 1,619 | 100 |
| 2022/11/28 | 1,610 | 1,610 | 1,607 | 1,610 | 600 |
| 2022/11/25 | 1,607 | 1,607 | 1,591 | 1,607 | 1,400 |
| 2022/11/24 | 1,576 | 1,607 | 1,576 | 1,607 | 1,200 |
| 2022/11/22 | 1,600 | 1,600 | 1,600 | 1,600 | 31,600 |
| 2022/11/21 | 1,571 | 1,571 | 1,571 | 1,571 | 600 |
| 2022/11/18 | 1,575 | 1,575 | 1,575 | 1,575 | 300 |
| 2022/11/17 | 1,579 | 1,579 | 1,579 | 1,579 | 800 |
| 2022/11/15 | 1,600 | 1,600 | 1,586 | 1,586 | 200 |
| 2022/11/14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/11/11 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2022/11/09 | 1,588 | 1,600 | 1,588 | 1,600 | 1,500 |
| 2022/11/08 | 1,589 | 1,590 | 1,589 | 1,590 | 300 |
| 2022/11/04 | 1,594 | 1,601 | 1,592 | 1,601 | 1,300 |
| 2022/11/02 | 1,629 | 1,629 | 1,610 | 1,610 | 200 |
| 2022/11/01 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2022/10/31 | 1,592 | 1,631 | 1,592 | 1,631 | 200 |
| 2022/10/28 | 1,633 | 1,633 | 1,626 | 1,626 | 500 |
| 2022/10/27 | 1,610 | 1,610 | 1,601 | 1,601 | 200 |
| 2022/10/25 | 1,635 | 1,635 | 1,600 | 1,600 | 1,500 |
| 2022/10/24 | 1,648 | 1,648 | 1,648 | 1,648 | 1,100 |
| 2022/10/17 | 1,636 | 1,636 | 1,635 | 1,635 | 300 |
| 2022/10/14 | 1,647 | 1,647 | 1,620 | 1,633 | 2,100 |
| 2022/10/13 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/10/11 | 1,595 | 1,605 | 1,595 | 1,600 | 1,000 |
| 2022/10/07 | 1,620 | 1,635 | 1,620 | 1,635 | 700 |
| 2022/10/05 | 1,609 | 1,609 | 1,580 | 1,580 | 200 |
| 2022/10/04 | 1,566 | 1,618 | 1,566 | 1,618 | 43,700 |
| 2022/10/03 | 1,600 | 1,606 | 1,599 | 1,599 | 1,700 |
| 2022/09/30 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
| 2022/09/28 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2022/09/27 | 1,607 | 1,607 | 1,590 | 1,596 | 1,200 |
| 2022/09/26 | 1,600 | 1,637 | 1,591 | 1,637 | 3,200 |
| 2022/09/22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/09/21 | 1,603 | 1,610 | 1,600 | 1,600 | 800 |
| 2022/09/20 | 1,609 | 1,609 | 1,591 | 1,600 | 600 |
| 2022/09/16 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2022/09/15 | 1,597 | 1,597 | 1,597 | 1,597 | 100 |
| 2022/09/14 | 1,599 | 1,600 | 1,599 | 1,600 | 700 |
| 2022/09/13 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2022/09/12 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/09/09 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2022/09/08 | 1,619 | 1,638 | 1,601 | 1,613 | 1,500 |
| 2022/09/07 | 1,616 | 1,616 | 1,616 | 1,616 | 700 |
| 2022/09/05 | 1,607 | 1,608 | 1,607 | 1,607 | 1,700 |
| 2022/08/31 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2022/08/30 | 1,598 | 1,598 | 1,598 | 1,598 | 400 |
| 2022/08/29 | 1,610 | 1,615 | 1,610 | 1,615 | 2,800 |
| 2022/08/26 | 1,598 | 1,610 | 1,598 | 1,610 | 1,000 |
| 2022/08/25 | 1,579 | 1,598 | 1,579 | 1,598 | 1,200 |
| 2022/08/23 | 1,584 | 1,600 | 1,584 | 1,600 | 600 |
| 2022/08/22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/08/16 | 1,576 | 1,600 | 1,576 | 1,600 | 1,000 |
| 2022/08/15 | 1,599 | 1,605 | 1,599 | 1,605 | 1,300 |
| 2022/08/12 | 1,601 | 1,604 | 1,599 | 1,599 | 4,300 |
| 2022/08/10 | 1,594 | 1,600 | 1,589 | 1,600 | 3,500 |
| 2022/08/08 | 1,601 | 1,603 | 1,601 | 1,603 | 2,300 |
| 2022/08/05 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2022/08/02 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2022/08/01 | 1,621 | 1,621 | 1,611 | 1,611 | 200 |
| 2022/07/27 | 1,614 | 1,621 | 1,614 | 1,620 | 7,200 |
| 2022/07/26 | 1,629 | 1,630 | 1,620 | 1,620 | 1,800 |
| 2022/07/22 | 1,632 | 1,632 | 1,619 | 1,620 | 1,900 |
| 2022/07/21 | 1,634 | 1,642 | 1,632 | 1,640 | 1,600 |
| 2022/07/20 | 1,615 | 1,624 | 1,615 | 1,624 | 300 |
| 2022/07/19 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2022/07/15 | 1,604 | 1,615 | 1,604 | 1,615 | 300 |
| 2022/07/14 | 1,604 | 1,608 | 1,604 | 1,608 | 300 |
| 2022/07/13 | 1,606 | 1,621 | 1,606 | 1,621 | 1,300 |
| 2022/07/12 | 1,610 | 1,610 | 1,570 | 1,600 | 1,500 |
| 2022/07/11 | 1,601 | 1,610 | 1,600 | 1,610 | 4,300 |
| 2022/07/08 | 1,607 | 1,610 | 1,607 | 1,610 | 300 |
| 2022/07/06 | 1,625 | 1,633 | 1,625 | 1,633 | 2,100 |
| 2022/07/05 | 1,624 | 1,624 | 1,624 | 1,624 | 2,100 |
| 2022/07/04 | 1,597 | 1,625 | 1,597 | 1,625 | 3,800 |
| 2022/07/01 | 1,623 | 1,623 | 1,623 | 1,623 | 100 |
| 2022/06/30 | 1,623 | 1,623 | 1,623 | 1,623 | 900 |
| 2022/06/29 | 1,623 | 1,623 | 1,623 | 1,623 | 300 |
| 2022/06/23 | 1,598 | 1,633 | 1,598 | 1,600 | 1,200 |
| 2022/06/22 | 1,595 | 1,601 | 1,594 | 1,601 | 1,800 |
| 2022/06/21 | 1,598 | 1,600 | 1,592 | 1,592 | 4,700 |
| 2022/06/20 | 1,619 | 1,619 | 1,541 | 1,599 | 5,500 |
| 2022/06/17 | 1,599 | 1,628 | 1,599 | 1,628 | 300 |
| 2022/06/16 | 1,602 | 1,610 | 1,601 | 1,610 | 900 |
| 2022/06/15 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2022/06/14 | 1,614 | 1,620 | 1,614 | 1,620 | 800 |
| 2022/06/13 | 1,633 | 1,633 | 1,613 | 1,630 | 1,000 |
| 2022/06/10 | 1,620 | 1,633 | 1,610 | 1,633 | 2,200 |
| 2022/06/09 | 1,610 | 1,619 | 1,608 | 1,610 | 4,000 |
| 2022/06/08 | 1,594 | 1,608 | 1,590 | 1,608 | 1,400 |
| 2022/06/07 | 1,612 | 1,612 | 1,612 | 1,612 | 300 |
| 2022/06/03 | 1,594 | 1,616 | 1,594 | 1,613 | 1,400 |
| 2022/06/02 | 1,595 | 1,610 | 1,595 | 1,610 | 2,600 |
| 2022/06/01 | 1,600 | 1,610 | 1,600 | 1,601 | 2,400 |
| 2022/05/31 | 1,580 | 1,602 | 1,556 | 1,601 | 3,600 |
| 2022/05/30 | 1,598 | 1,604 | 1,580 | 1,604 | 4,800 |
| 2022/05/27 | 1,590 | 1,600 | 1,589 | 1,590 | 3,600 |
| 2022/05/26 | 1,624 | 1,624 | 1,563 | 1,587 | 3,900 |
| 2022/05/25 | 1,589 | 1,625 | 1,563 | 1,625 | 6,700 |
| 2022/05/24 | 1,548 | 1,642 | 1,547 | 1,628 | 35,500 |
| 2022/05/23 | 1,695 | 1,695 | 1,525 | 1,547 | 68,300 |
| 2022/05/20 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2022/05/19 | 1,396 | 1,396 | 1,396 | 1,396 | 100 |
| 2022/05/18 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2022/05/17 | 1,420 | 1,420 | 1,400 | 1,400 | 1,200 |
| 2022/05/16 | 1,422 | 1,422 | 1,420 | 1,420 | 800 |
| 2022/05/13 | 1,421 | 1,421 | 1,421 | 1,421 | 100 |
| 2022/05/11 | 1,437 | 1,451 | 1,437 | 1,451 | 400 |
| 2022/05/10 | 1,432 | 1,451 | 1,432 | 1,437 | 1,800 |
| 2022/05/02 | 1,436 | 1,447 | 1,436 | 1,447 | 500 |
| 2022/04/26 | 1,466 | 1,466 | 1,466 | 1,466 | 200 |
| 2022/04/22 | 1,466 | 1,466 | 1,466 | 1,466 | 100 |
| 2022/04/21 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
| 2022/04/20 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2022/04/14 | 1,436 | 1,496 | 1,436 | 1,496 | 1,700 |
| 2022/04/13 | 1,441 | 1,466 | 1,441 | 1,466 | 1,800 |
| 2022/04/12 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2022/04/11 | 1,460 | 1,460 | 1,460 | 1,460 | 400 |
| 2022/04/08 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2022/04/07 | 1,465 | 1,465 | 1,455 | 1,460 | 1,400 |
| 2022/04/06 | 1,460 | 1,462 | 1,460 | 1,462 | 400 |
| 2022/04/04 | 1,469 | 1,469 | 1,464 | 1,468 | 800 |
| 2022/03/30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2022/03/29 | 1,455 | 1,498 | 1,445 | 1,485 | 2,200 |
| 2022/03/28 | 1,448 | 1,448 | 1,446 | 1,448 | 600 |
| 2022/03/25 | 1,411 | 1,450 | 1,410 | 1,448 | 3,400 |
| 2022/03/24 | 1,402 | 1,410 | 1,402 | 1,410 | 1,100 |
| 2022/03/23 | 1,384 | 1,403 | 1,384 | 1,403 | 1,500 |
| 2022/03/22 | 1,387 | 1,387 | 1,383 | 1,385 | 800 |
| 2022/03/18 | 1,381 | 1,383 | 1,380 | 1,380 | 1,600 |
| 2022/03/17 | 1,383 | 1,383 | 1,380 | 1,380 | 1,700 |
| 2022/03/16 | 1,379 | 1,380 | 1,377 | 1,379 | 4,100 |
| 2022/03/15 | 1,376 | 1,379 | 1,373 | 1,374 | 16,900 |
| 2022/03/14 | 1,434 | 1,450 | 1,421 | 1,421 | 7,700 |
| 2022/03/11 | 1,495 | 1,495 | 1,494 | 1,494 | 300 |
| 2022/03/10 | 1,451 | 1,495 | 1,451 | 1,495 | 1,200 |
| 2022/03/09 | 1,440 | 1,449 | 1,440 | 1,448 | 800 |
| 2022/03/07 | 1,470 | 1,470 | 1,432 | 1,470 | 1,600 |
| 2022/03/04 | 1,503 | 1,510 | 1,485 | 1,510 | 600 |
| 2022/02/28 | 1,538 | 1,540 | 1,538 | 1,540 | 600 |
| 2022/02/25 | 1,510 | 1,538 | 1,510 | 1,538 | 1,100 |
| 2022/02/24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2022/02/21 | 1,490 | 1,512 | 1,490 | 1,505 | 1,400 |
| 2022/02/18 | 1,501 | 1,510 | 1,500 | 1,509 | 1,700 |
| 2022/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2022/02/16 | 1,538 | 1,538 | 1,520 | 1,520 | 400 |
| 2022/02/15 | 1,498 | 1,510 | 1,497 | 1,510 | 1,500 |
| 2022/02/14 | 1,526 | 1,526 | 1,505 | 1,505 | 1,300 |
| 2022/02/10 | 1,510 | 1,526 | 1,510 | 1,526 | 1,100 |
| 2022/02/09 | 1,510 | 1,537 | 1,500 | 1,537 | 2,900 |
| 2022/02/08 | 1,515 | 1,515 | 1,499 | 1,509 | 5,100 |
| 2022/02/03 | 1,520 | 1,520 | 1,509 | 1,509 | 1,100 |
| 2022/02/02 | 1,520 | 1,520 | 1,520 | 1,520 | 1,100 |
| 2022/02/01 | 1,530 | 1,530 | 1,524 | 1,524 | 900 |
| 2022/01/31 | 1,560 | 1,577 | 1,520 | 1,530 | 1,700 |
| 2022/01/28 | 1,537 | 1,537 | 1,521 | 1,522 | 1,300 |
| 2022/01/27 | 1,538 | 1,538 | 1,507 | 1,537 | 1,300 |
| 2022/01/26 | 1,545 | 1,545 | 1,528 | 1,539 | 3,400 |
| 2022/01/25 | 1,519 | 1,545 | 1,519 | 1,545 | 200 |
| 2022/01/24 | 1,550 | 1,559 | 1,550 | 1,559 | 1,100 |
| 2022/01/21 | 1,572 | 1,575 | 1,560 | 1,560 | 1,400 |
| 2022/01/19 | 1,582 | 1,582 | 1,576 | 1,579 | 700 |
| 2022/01/18 | 1,580 | 1,590 | 1,580 | 1,590 | 200 |
| 2022/01/17 | 1,588 | 1,590 | 1,588 | 1,590 | 2,900 |
| 2022/01/14 | 1,600 | 1,600 | 1,590 | 1,590 | 2,000 |
| 2022/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2022/01/12 | 1,604 | 1,604 | 1,600 | 1,600 | 2,100 |
| 2022/01/11 | 1,608 | 1,629 | 1,602 | 1,602 | 400 |
| 2022/01/07 | 1,610 | 1,648 | 1,586 | 1,648 | 1,300 |
| 2022/01/06 | 1,594 | 1,654 | 1,594 | 1,654 | 1,400 |
| 2022/01/05 | 1,601 | 1,651 | 1,601 | 1,651 | 1,600 |